Shares Magazine
1,380.00p-10.00 (-0.72%)16 Jul 2025, 16:35
Icg Enterprise Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 16, 2025 | 1386.00p | 1387.76p | 1380.00p | 1380.00p | 31,793 |
| Jul 15, 2025 | 1394.00p | 1394.00p | 1376.00p | 1390.00p | 22,848 |
| Jul 14, 2025 | 1390.00p | 1400.00p | 1378.00p | 1400.00p | 52,353 |
| Jul 11, 2025 | 1374.00p | 1394.05p | 1374.00p | 1394.00p | 19,757 |
| Jul 10, 2025 | 1390.00p | 1390.00p | 1376.00p | 1378.00p | 36,173 |
| Jul 9, 2025 | 1378.00p | 1398.00p | 1372.00p | 1372.00p | 39,211 |
| Jul 8, 2025 | 1376.00p | 1382.00p | 1374.00p | 1378.00p | 50,873 |
| Jul 7, 2025 | 1376.00p | 1392.64p | 1376.00p | 1380.00p | 28,764 |
| Jul 4, 2025 | 1380.00p | 1398.20p | 1380.00p | 1384.00p | 27,855 |
| Jul 3, 2025 | 1386.00p | 1400.00p | 1376.00p | 1384.00p | 27,073 |
| Jul 2, 2025 | 1386.00p | 1398.00p | 1376.00p | 1392.00p | 41,238 |
| Jul 1, 2025 | 1380.00p | 1394.00p | 1378.00p | 1394.00p | 64,993 |
| Jun 30, 2025 | 1380.00p | 1385.60p | 1378.00p | 1384.00p | 37,483 |
| Jun 27, 2025 | 1378.00p | 1402.00p | 1378.00p | 1388.00p | 40,628 |
| Jun 26, 2025 | 1380.00p | 1388.00p | 1378.00p | 1378.00p | 28,815 |
| Jun 25, 2025 | 1390.00p | 1404.00p | 1372.00p | 1372.00p | 43,689 |
| Jun 24, 2025 | 1386.00p | 1400.00p | 1384.70p | 1386.00p | 94,990 |
| Jun 23, 2025 | 1386.00p | 1396.00p | 1374.25p | 1390.00p | 47,765 |
| Jun 20, 2025 | 1380.00p | 1394.00p | 1372.00p | 1372.00p | 447,564 |
| Jun 19, 2025 | 1382.00p | 1390.00p | 1372.00p | 1374.00p | 260,299 |
| Jun 18, 2025 | 1380.00p | 1380.00p | 1368.13p | 1372.00p | 60,946 |
| Jun 17, 2025 | 1374.00p | 1386.00p | 1370.00p | 1378.00p | 293,505 |
| Jun 16, 2025 | 1368.00p | 1386.00p | 1362.00p | 1374.00p | 136,700 |
| Jun 13, 2025 | 1386.00p | 1404.00p | 1344.00p | 1344.00p | 93,086 |
| Jun 12, 2025 | 1394.00p | 1410.00p | 1392.00p | 1404.00p | 67,009 |
| Jun 11, 2025 | 1370.00p | 1418.00p | 1366.00p | 1418.00p | 198,128 |
| Jun 10, 2025 | 1380.00p | 1390.00p | 1360.57p | 1380.00p | 182,754 |
| Jun 9, 2025 | 1342.00p | 1378.00p | 1332.00p | 1378.00p | 68,131 |
| Jun 6, 2025 | 1330.00p | 1350.00p | 1324.10p | 1350.00p | 51,932 |
| Jun 5, 2025 | 1292.00p | 1334.00p | 1286.02p | 1334.00p | 36,035 |
| Jun 4, 2025 | 1296.00p | 1304.00p | 1282.00p | 1304.00p | 23,318 |
| Jun 3, 2025 | 1284.00p | 1304.00p | 1264.40p | 1302.00p | 67,150 |
| Jun 2, 2025 | 1254.00p | 1278.00p | 1254.00p | 1274.00p | 20,725 |
| May 30, 2025 | 1250.00p | 1280.00p | 1238.00p | 1260.00p | 91,873 |
| May 29, 2025 | 1246.00p | 1260.00p | 1240.76p | 1252.00p | 29,021 |
| May 28, 2025 | 1250.00p | 1260.00p | 1238.00p | 1240.00p | 27,190 |
| May 27, 2025 | 1244.00p | 1260.00p | 1206.00p | 1260.00p | 38,786 |
| May 23, 2025 | 1240.00p | 1246.14p | 1230.00p | 1246.00p | 115,938 |
| May 22, 2025 | 1250.00p | 1264.00p | 1250.00p | 1250.00p | 52,946 |
| May 21, 2025 | 1252.00p | 1264.00p | 1208.00p | 1264.00p | 18,040 |
| May 20, 2025 | 1258.00p | 1260.00p | 1254.00p | 1258.00p | 44,480 |
| May 19, 2025 | 1232.00p | 1258.00p | 1231.96p | 1256.00p | 33,820 |
| May 16, 2025 | 1240.00p | 1264.00p | 1232.00p | 1238.00p | 38,121 |
| May 15, 2025 | 1238.00p | 1266.00p | 1221.00p | 1240.00p | 56,031 |
| May 14, 2025 | 1234.00p | 1240.00p | 1220.00p | 1232.00p | 48,650 |
| May 13, 2025 | 1220.00p | 1238.00p | 1220.00p | 1232.00p | 135,640 |
| May 12, 2025 | 1220.00p | 1238.00p | 1210.00p | 1228.00p | 73,720 |
| May 9, 2025 | 1212.00p | 1220.00p | 1196.50p | 1218.00p | 32,245 |
| May 8, 2025 | 1198.00p | 1210.00p | 1192.59p | 1202.00p | 31,951 |
| May 7, 2025 | 1172.00p | 1198.00p | 1164.00p | 1182.00p | 82,201 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bloomsbury Publishing PLC | 517.00 | 6.16 |
| Lion Finance Group PLC | 7,400.00 | 3.93 |
| Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
| Intermediate Capital Group PLC | 2,044.00 | 3.39 |
| Bridgepoint Group PLC | 346.20 | 3.28 |
| W.A.G Payment Solutions PLC | 88.00 | 2.80 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 74.00 | -7.38 |
| Wh Smith PLC | 1,008.00 | -4.00 |
| Asos PLC | 310.50 | -3.72 |
| Safestore Holdings PLC | 653.50 | -2.83 |
| Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
| Trainline PLC | 278.00 | -2.59 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.